Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-19)Premium Content

Catamaran Corporation (CTRX)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 150220C00032500 C 02/20/15 32.5 19.20 19.80
CTRX 150220C00035000 C 02/20/15 35.0 16.70 17.30
CTRX 150220C00037500 C 02/20/15 37.5 14.10 14.80
CTRX 150220C00040000 C 02/20/15 40.0 11.60 12.30
CTRX 150220C00042500 C 02/20/15 42.5 9.00 9.80
CTRX 150220C00045000 C 02/20/15 45.0 6.60 7.40
CTRX 150220C00047500 C 02/20/15 47.5 4.20 5.10
CTRX 150220C00050000 C 02/20/15 50.0 2.20 3.00
CTRX 150220C00052500 C 02/20/15 52.5 0.85 1.20
CTRX 150220C00055000 C 02/20/15 55.0 0.15 0.50
CTRX 150220C00057500 C 02/20/15 57.5 0.00 0.20
CTRX 150220C00060000 C 02/20/15 60.0 0.00 0.10
CTRX 150220C00065000 C 02/20/15 65.0 0.00 0.05
CTRX 150220P00032500 P 02/20/15 32.5 0.00 0.05
CTRX 150220P00035000 P 02/20/15 35.0 0.00 0.05
CTRX 150220P00037500 P 02/20/15 37.5 0.00 0.05
CTRX 150220P00040000 P 02/20/15 40.0 0.00 0.05
CTRX 150220P00042500 P 02/20/15 42.5 0.00 0.10
CTRX 150220P00045000 P 02/20/15 45.0 0.00 0.15
CTRX 150220P00047500 P 02/20/15 47.5 0.05 0.30
CTRX 150220P00050000 P 02/20/15 50.0 0.35 0.70
CTRX 150220P00052500 P 02/20/15 52.5 1.15 1.80
CTRX 150220P00055000 P 02/20/15 55.0 2.90 3.70
CTRX 150220P00057500 P 02/20/15 57.5 5.20 6.00
CTRX 150220P00060000 P 02/20/15 60.0 7.70 8.50
CTRX 150220P00065000 P 02/20/15 65.0 12.70 13.50
CTRX 150320C00032500 C 03/20/15 32.5 19.10 19.80
CTRX 150320C00035000 C 03/20/15 35.0 16.60 17.30
CTRX 150320C00037500 C 03/20/15 37.5 14.00 14.80
CTRX 150320C00040000 C 03/20/15 40.0 11.60 12.40
CTRX 150320C00042500 C 03/20/15 42.5 9.20 10.10
CTRX 150320C00045000 C 03/20/15 45.0 7.00 7.90
CTRX 150320C00047500 C 03/20/15 47.5 4.90 5.70
CTRX 150320C00050000 C 03/20/15 50.0 3.20 4.00
CTRX 150320C00052500 C 03/20/15 52.5 1.90 2.30
CTRX 150320C00055000 C 03/20/15 55.0 1.00 1.30
CTRX 150320C00057500 C 03/20/15 57.5 0.45 0.80
CTRX 150320C00060000 C 03/20/15 60.0 0.15 0.40
CTRX 150320C00065000 C 03/20/15 65.0 0.00 0.15
CTRX 150320P00032500 P 03/20/15 32.5 0.00 0.05
CTRX 150320P00035000 P 03/20/15 35.0 0.00 0.10
CTRX 150320P00037500 P 03/20/15 37.5 0.00 0.10
CTRX 150320P00040000 P 03/20/15 40.0 0.05 0.20
CTRX 150320P00042500 P 03/20/15 42.5 0.15 0.35
CTRX 150320P00045000 P 03/20/15 45.0 0.35 0.60
CTRX 150320P00047500 P 03/20/15 47.5 0.70 1.00
CTRX 150320P00050000 P 03/20/15 50.0 1.20 1.75
CTRX 150320P00052500 P 03/20/15 52.5 2.15 2.90
CTRX 150320P00055000 P 03/20/15 55.0 3.60 4.50
CTRX 150320P00057500 P 03/20/15 57.5 5.50 6.50
CTRX 150320P00060000 P 03/20/15 60.0 7.80 8.70
CTRX 150320P00065000 P 03/20/15 65.0 12.70 13.60
CTRX 150417C00027500 C 04/17/15 27.5 24.20 25.00
CTRX 150417C00030000 C 04/17/15 30.0 21.70 22.50
CTRX 150417C00032500 C 04/17/15 32.5 19.10 19.80
CTRX 150417C00035000 C 04/17/15 35.0 16.50 17.30
CTRX 150417C00037500 C 04/17/15 37.5 14.10 14.90
CTRX 150417C00040000 C 04/17/15 40.0 11.60 12.60
CTRX 150417C00042500 C 04/17/15 42.5 9.00 10.30
CTRX 150417C00045000 C 04/17/15 45.0 7.20 8.20
CTRX 150417C00047500 C 04/17/15 47.5 5.40 5.80
CTRX 150417C00050000 C 04/17/15 50.0 3.70 4.10
CTRX 150417C00052500 C 04/17/15 52.5 2.30 2.75
CTRX 150417C00055000 C 04/17/15 55.0 1.30 1.75
CTRX 150417C00057500 C 04/17/15 57.5 0.65 0.90
CTRX 150417C00060000 C 04/17/15 60.0 0.25 0.55
CTRX 150417C00065000 C 04/17/15 65.0 0.00 0.20
CTRX 150417P00027500 P 04/17/15 27.5 0.00 0.05
CTRX 150417P00030000 P 04/17/15 30.0 0.00 0.05
CTRX 150417P00032500 P 04/17/15 32.5 0.00 0.05
CTRX 150417P00035000 P 04/17/15 35.0 0.00 0.10
CTRX 150417P00037500 P 04/17/15 37.5 0.05 0.20
CTRX 150417P00040000 P 04/17/15 40.0 0.10 0.35
CTRX 150417P00042500 P 04/17/15 42.5 0.25 0.50
CTRX 150417P00045000 P 04/17/15 45.0 0.50 0.75
CTRX 150417P00047500 P 04/17/15 47.5 1.00 1.20
CTRX 150417P00050000 P 04/17/15 50.0 1.65 2.00
CTRX 150417P00052500 P 04/17/15 52.5 2.80 3.20
CTRX 150417P00055000 P 04/17/15 55.0 4.20 4.80
CTRX 150417P00057500 P 04/17/15 57.5 5.70 6.70
CTRX 150417P00060000 P 04/17/15 60.0 7.80 8.80
CTRX 150417P00065000 P 04/17/15 65.0 12.70 13.60
CTRX 150717C00032500 C 07/17/15 32.5 18.90 20.40
CTRX 150717C00035000 C 07/17/15 35.0 16.40 18.00
CTRX 150717C00037500 C 07/17/15 37.5 14.30 15.40
CTRX 150717C00040000 C 07/17/15 40.0 11.90 13.30
CTRX 150717C00042500 C 07/17/15 42.5 9.90 11.20
CTRX 150717C00045000 C 07/17/15 45.0 8.10 9.20
CTRX 150717C00047500 C 07/17/15 47.5 6.30 6.90
CTRX 150717C00050000 C 07/17/15 50.0 4.70 5.30
CTRX 150717C00052500 C 07/17/15 52.5 3.40 4.00
CTRX 150717C00055000 C 07/17/15 55.0 2.40 2.90
CTRX 150717C00057500 C 07/17/15 57.5 1.60 2.10
CTRX 150717C00060000 C 07/17/15 60.0 1.10 1.45
CTRX 150717C00065000 C 07/17/15 65.0 0.40 0.75
CTRX 150717P00032500 P 07/17/15 32.5 0.05 0.25
CTRX 150717P00035000 P 07/17/15 35.0 0.10 0.40
CTRX 150717P00037500 P 07/17/15 37.5 0.20 0.55
CTRX 150717P00040000 P 07/17/15 40.0 0.30 0.75
CTRX 150717P00042500 P 07/17/15 42.5 0.70 1.10
CTRX 150717P00045000 P 07/17/15 45.0 1.20 1.50
CTRX 150717P00047500 P 07/17/15 47.5 1.80 2.25
CTRX 150717P00050000 P 07/17/15 50.0 2.60 3.20
CTRX 150717P00052500 P 07/17/15 52.5 3.70 4.40
CTRX 150717P00055000 P 07/17/15 55.0 5.10 5.90
CTRX 150717P00057500 P 07/17/15 57.5 6.90 7.50
CTRX 150717P00060000 P 07/17/15 60.0 8.40 9.50
CTRX 150717P00065000 P 07/17/15 65.0 12.80 13.90
CTRX 160115C00020000 C 01/15/16 20.0 30.80 32.90
CTRX 160115C00022500 C 01/15/16 22.5 28.50 30.60
CTRX 160115C00025000 C 01/15/16 25.0 26.40 27.90
CTRX 160115C00027500 C 01/15/16 27.5 23.90 25.60
CTRX 160115C00030000 C 01/15/16 30.0 21.30 23.30
CTRX 160115C00032500 C 01/15/16 32.5 19.40 20.80
CTRX 160115C00035000 C 01/15/16 35.0 17.00 18.60
CTRX 160115C00037500 C 01/15/16 37.5 15.30 16.60
CTRX 160115C00040000 C 01/15/16 40.0 13.00 14.50
CTRX 160115C00042500 C 01/15/16 42.5 11.10 12.60
CTRX 160115C00045000 C 01/15/16 45.0 9.60 10.70
CTRX 160115C00047500 C 01/15/16 47.5 8.00 9.20
CTRX 160115C00050000 C 01/15/16 50.0 6.80 7.90
CTRX 160115C00052500 C 01/15/16 52.5 5.50 6.10
CTRX 160115C00055000 C 01/15/16 55.0 4.10 5.00
CTRX 160115C00057500 C 01/15/16 57.5 3.30 4.00
CTRX 160115C00060000 C 01/15/16 60.0 2.50 3.30
CTRX 160115C00062500 C 01/15/16 62.5 1.85 2.65
CTRX 160115C00065000 C 01/15/16 65.0 1.30 2.30
CTRX 160115C00070000 C 01/15/16 70.0 0.60 1.55
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.10
CTRX 160115P00022500 P 01/15/16 22.5 0.00 0.15
CTRX 160115P00025000 P 01/15/16 25.0 0.00 0.25
CTRX 160115P00027500 P 01/15/16 27.5 0.05 0.40
CTRX 160115P00030000 P 01/15/16 30.0 0.30 0.60
CTRX 160115P00032500 P 01/15/16 32.5 0.30 0.80
CTRX 160115P00035000 P 01/15/16 35.0 0.50 1.05
CTRX 160115P00037500 P 01/15/16 37.5 0.85 1.35
CTRX 160115P00040000 P 01/15/16 40.0 1.25 1.85
CTRX 160115P00042500 P 01/15/16 42.5 2.05 2.40
CTRX 160115P00045000 P 01/15/16 45.0 2.45 3.20
CTRX 160115P00047500 P 01/15/16 47.5 3.10 4.00
CTRX 160115P00050000 P 01/15/16 50.0 4.40 5.10
CTRX 160115P00052500 P 01/15/16 52.5 5.50 6.30
CTRX 160115P00055000 P 01/15/16 55.0 6.70 7.70
CTRX 160115P00057500 P 01/15/16 57.5 8.10 9.30
CTRX 160115P00060000 P 01/15/16 60.0 9.90 11.00
CTRX 160115P00062500 P 01/15/16 62.5 11.60 13.00
CTRX 160115P00065000 P 01/15/16 65.0 13.60 15.00
CTRX 160115P00070000 P 01/15/16 70.0 18.10 19.60

OPRA data is delayed 15 minutes.